Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

29.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.476 4.483 4.401 4.438 572,119 -0.04(-0.84%)
Sep 29, 2014 4.431 4.476 4.417 4.476 213,485 -0.01(-0.17%)
Sep 26, 2014 4.431 4.491 4.423 4.483 239,695 +0.05(+1.19%)
Sep 25, 2014 4.498 4.514 4.416 4.431 268,097 -0.07(-1.50%)
Sep 24, 2014 4.529 4.574 4.476 4.498 247,744 +0.01(+0.17%)
Sep 23, 2014 4.566 4.566 4.491 4.491 507,471 -0.08(-1.81%)
Sep 22, 2014 4.619 4.626 4.574 4.574 218,829 -0.06(-1.30%)
Sep 19, 2014 4.619 4.649 4.589 4.634 668,627 +0.00(+0.00%)
Sep 18, 2014 4.634 4.656 4.596 4.634 245,791 +0.00(+0.00%)
Sep 17, 2014 4.634 4.664 4.619 4.634 200,713 +0.01(+0.16%)
Sep 16, 2014 4.589 4.649 4.589 4.626 354,310 +0.05(+1.15%)
Sep 15, 2014 4.611 4.641 4.574 4.574 263,226 -0.06(-1.30%)
Sep 12, 2014 4.694 4.754 4.559 4.634 556,551 -0.02(-0.32%)
Sep 11, 2014 4.641 4.687 4.626 4.649 122,209 +0.00(+0.00%)
Sep 10, 2014 4.702 4.702 4.619 4.649 250,188 -0.06(-1.28%)
Sep 09, 2014 4.769 4.769 4.709 4.709 209,705 -0.08(-1.57%)
Sep 08, 2014 4.747 4.814 4.747 4.784 172,596 +0.04(+0.79%)
Sep 05, 2014 4.747 4.792 4.739 4.747 426,503 -0.01(-0.16%)
Sep 04, 2014 4.799 4.852 4.732 4.754 397,609 -0.08(-1.56%)
Sep 03, 2014 4.882 4.942 4.814 4.829 411,191 -0.05(-1.08%)
Sep 02, 2014 4.890 4.912 4.845 4.882 141,377 +0.02(+0.31%)
Aug 29, 2014 4.694 4.867 4.867 4.867 315,717 +0.05(+0.94%)
Aug 28, 2014 4.807 4.845 4.807 4.822 167,792 -0.01(-0.16%)
Aug 27, 2014 4.860 4.867 4.814 4.829 88,544 -0.02(-0.47%)
Aug 26, 2014 4.814 4.860 4.814 4.852 171,706 +0.05(+0.94%)
Aug 25, 2014 4.867 4.867 4.792 4.807 209,157 -0.04(-0.78%)
Aug 22, 2014 4.890 4.890 4.792 4.845 301,356 -0.05(-1.08%)
Aug 21, 2014 4.845 4.905 4.845 4.897 297,966 +0.04(+0.77%)
Aug 20, 2014 4.882 4.882 4.829 4.860 142,370 -0.02(-0.46%)
Aug 19, 2014 4.837 4.879 4.837 4.882 295,543 +0.02(+0.46%)
Aug 18, 2014 4.822 4.860 4.799 4.860 256,875 +0.08(+1.73%)
Aug 15, 2014 4.829 4.837 4.732 4.777 372,824 +0.00(+0.00%)
Aug 14, 2014 4.792 4.814 4.769 4.777 148,042 +0.00(+0.00%)
Aug 13, 2014 4.732 4.777 4.724 4.777 165,060 +0.07(+1.44%)
Aug 12, 2014 4.754 4.807 4.709 4.709 232,874 -0.07(-1.42%)
Aug 11, 2014 4.717 4.792 4.687 4.777 209,971 +0.08(+1.76%)
Aug 08, 2014 4.634 4.709 4.616 4.694 409,779 +0.05(+0.97%)
Aug 07, 2014 4.566 4.739 4.566 4.649 341,851 -0.07(-1.44%)
Aug 06, 2014 4.634 4.739 4.593 4.717 307,170 +0.05(+1.13%)
Aug 05, 2014 4.679 4.701 4.638 4.664 277,327 -0.04(-0.95%)
Aug 04, 2014 4.671 4.709 4.634 4.709 274,077 +0.06(+1.28%)
Aug 01, 2014 4.716 4.739 4.638 4.649 442,477 -0.05(-1.11%)
Jul 31, 2014 4.642 4.716 4.642 4.701 694,502 +0.00(+0.00%)
Jul 30, 2014 4.731 4.746 4.701 4.701 479,256 -0.01(-0.16%)
Jul 29, 2014 4.754 4.761 4.679 4.709 358,128 -0.04(-0.79%)
Jul 28, 2014 4.739 4.768 4.724 4.746 309,774 +0.01(+0.16%)
Jul 25, 2014 4.739 4.791 4.739 4.739 418,342 -0.04(-0.78%)
Jul 24, 2014 4.843 4.851 4.761 4.776 391,683 -0.05(-1.08%)
Jul 23, 2014 4.821 4.858 4.806 4.828 202,857 +0.00(+0.00%)
Jul 22, 2014 4.821 4.873 4.813 4.828 280,186 +0.03(+0.62%)
Jul 21, 2014 4.813 4.836 4.783 4.798 276,860 -0.04(-0.77%)
Jul 18, 2014 4.754 4.858 4.754 4.836 360,248 +0.07(+1.41%)
Jul 17, 2014 4.798 4.828 4.768 4.768 527,313 -0.07(-1.54%)
Jul 16, 2014 4.821 4.851 4.791 4.843 306,233 +0.03(+0.62%)
Jul 15, 2014 4.813 4.836 4.754 4.813 271,018 +0.00(+0.00%)
Jul 14, 2014 4.836 4.865 4.739 4.813 253,560 +0.00(+0.00%)
Jul 11, 2014 4.836 4.851 4.806 4.813 306,283 -0.01(-0.31%)
Jul 10, 2014 4.716 4.843 4.716 4.828 1,047,151 +0.06(+1.25%)
Jul 09, 2014 4.761 4.768 4.716 4.768 582,019 +0.01(+0.16%)
Jul 08, 2014 4.731 4.768 4.679 4.761 626,709 +0.03(+0.63%)
Jul 07, 2014 4.679 4.754 4.671 4.731 594,657 +0.05(+1.12%)
Jul 03, 2014 4.694 4.679 4.679 4.679 545,402 -0.01(-0.32%)
Jul 02, 2014 4.671 4.731 4.642 4.694 596,474 +0.01(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.